Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London · Delayed Price · Currency is GBP · Price in USD 11.70
+0.14 (1.24%)
At close: Jan 8, 2026
LON:0KHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 11.62 | 11.78 | 11.55 | 11.76 | 11.76 | 1.75% | 80,409 |
| Jan 7, 2026 | 11.62 | 11.62 | 11.48 | 11.56 | 11.56 | -0.44% | 47,149 |
| Jan 6, 2026 | 11.77 | 11.88 | 11.60 | 11.61 | 11.61 | -1.10% | 106,411 |
| Jan 5, 2026 | 11.82 | 11.88 | 11.49 | 11.74 | 11.74 | -1.36% | 220,434 |
| Jan 2, 2026 | 11.86 | 11.91 | 11.73 | 11.90 | 11.90 | 0.36% | 74,479 |
| Dec 31, 2025 | 11.85 | 11.88 | 11.80 | 11.86 | 11.86 | -0.26% | 51,377 |
| Dec 30, 2025 | 11.63 | 11.89 | 11.63 | 11.89 | 11.89 | 2.41% | 86,251 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.53 | 11.61 | 11.61 | -1.91% | 79,584 |
| Dec 24, 2025 | 11.85 | 11.87 | 11.78 | 11.84 | 11.53 | -0.03% | 26,675 |
| Dec 23, 2025 | 11.81 | 11.86 | 11.75 | 11.84 | 11.53 | 0.51% | 41,390 |
| Dec 22, 2025 | 11.87 | 11.91 | 11.70 | 11.78 | 11.47 | -0.08% | 79,871 |
| Dec 19, 2025 | 11.81 | 11.86 | 11.74 | 11.79 | 11.48 | 0.04% | 63,316 |
| Dec 18, 2025 | 11.85 | 11.87 | 11.66 | 11.78 | 11.48 | 0.65% | 55,942 |
| Dec 17, 2025 | 11.80 | 11.96 | 11.69 | 11.71 | 11.40 | -0.69% | 117,578 |
| Dec 16, 2025 | 12.26 | 12.26 | 11.68 | 11.79 | 11.48 | -3.37% | 237,678 |
| Dec 15, 2025 | 12.25 | 12.37 | 12.19 | 12.20 | 11.88 | -0.07% | 63,919 |
| Dec 12, 2025 | 12.18 | 12.36 | 12.11 | 12.21 | 11.89 | 0.16% | 34,078 |
| Dec 11, 2025 | 12.24 | 12.25 | 12.14 | 12.19 | 11.87 | - | 30,807 |
| Dec 10, 2025 | 12.37 | 12.37 | 12.12 | 12.19 | 11.87 | -0.25% | 37,687 |
| Dec 9, 2025 | 12.31 | 12.31 | 12.03 | 12.22 | 11.90 | -1.45% | 44,781 |
| Dec 8, 2025 | 12.19 | 12.40 | 12.19 | 12.40 | 12.08 | 1.63% | 243,322 |
| Dec 5, 2025 | 13.03 | 13.03 | 12.18 | 12.20 | 11.88 | -5.35% | 126,253 |
| Dec 4, 2025 | 12.83 | 13.01 | 12.82 | 12.89 | 12.55 | 0.23% | 34,548 |
| Dec 3, 2025 | 12.61 | 12.93 | 12.60 | 12.86 | 12.52 | 1.98% | 41,068 |
| Dec 2, 2025 | 12.66 | 12.66 | 12.36 | 12.61 | 12.28 | 0.48% | 53,389 |
| Dec 1, 2025 | 12.55 | 12.74 | 12.47 | 12.55 | 12.22 | 0.24% | 85,671 |
| Nov 28, 2025 | 12.75 | 12.75 | 12.37 | 12.52 | 12.19 | -1.66% | 74,432 |
| Nov 26, 2025 | 12.70 | 12.77 | 12.58 | 12.73 | 12.40 | 0.40% | 61,983 |
| Nov 25, 2025 | 12.65 | 12.71 | 12.50 | 12.68 | 12.35 | -0.47% | 26,771 |
| Nov 24, 2025 | 12.75 | 12.85 | 12.68 | 12.74 | 12.41 | -0.48% | 35,726 |
| Nov 21, 2025 | 12.85 | 12.87 | 12.68 | 12.80 | 12.47 | 0.07% | 41,179 |
| Nov 20, 2025 | 13.07 | 13.12 | 12.79 | 12.79 | 12.46 | -2.28% | 21,790 |
| Nov 19, 2025 | 13.11 | 13.12 | 12.89 | 13.09 | 12.75 | -0.61% | 27,758 |
| Nov 18, 2025 | 13.10 | 13.18 | 12.97 | 13.17 | 12.83 | 0.15% | 19,769 |
| Nov 17, 2025 | 13.12 | 13.25 | 13.12 | 13.15 | 12.81 | -0.45% | 18,419 |
| Nov 14, 2025 | 13.11 | 13.34 | 13.06 | 13.21 | 12.86 | 1.69% | 47,423 |
| Nov 13, 2025 | 12.91 | 13.23 | 12.91 | 12.99 | 12.65 | 0.46% | 50,261 |
| Nov 12, 2025 | 13.46 | 13.47 | 12.83 | 12.93 | 12.59 | -3.87% | 57,910 |
| Nov 11, 2025 | 13.00 | 13.61 | 12.90 | 13.45 | 13.10 | 2.75% | 313,188 |
| Nov 10, 2025 | 12.75 | 13.13 | 12.75 | 13.09 | 12.75 | 3.01% | 125,124 |
| Nov 7, 2025 | 12.18 | 12.84 | 12.13 | 12.71 | 12.38 | 4.27% | 148,005 |
| Nov 6, 2025 | 12.20 | 12.34 | 12.15 | 12.19 | 11.87 | 0.24% | 74,980 |
| Nov 5, 2025 | 11.85 | 12.25 | 11.83 | 12.16 | 11.84 | 2.70% | 112,350 |
| Nov 4, 2025 | 11.78 | 11.85 | 11.65 | 11.84 | 11.53 | 0.34% | 38,565 |
| Nov 3, 2025 | 11.75 | 12.04 | 11.69 | 11.80 | 11.49 | 1.21% | 97,279 |
| Oct 31, 2025 | 11.75 | 11.80 | 11.59 | 11.66 | 11.36 | -0.48% | 24,882 |
| Oct 30, 2025 | 11.90 | 11.92 | 11.69 | 11.72 | 11.41 | -1.43% | 123,707 |
| Oct 29, 2025 | 11.88 | 11.95 | 11.85 | 11.89 | 11.58 | 0.21% | 37,542 |
| Oct 28, 2025 | 11.90 | 12.02 | 11.77 | 11.86 | 11.55 | 0.08% | 51,942 |
| Oct 27, 2025 | 11.89 | 11.91 | 11.70 | 11.85 | 11.54 | 0.68% | 37,835 |